中电兴发

002298
🏛️ 中国 →
12.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.47 14.12 12.89 14.12 73,371.9K
09:35 14.15 14.39 13.68 14.17 48,072.6K
09:40 14.17 14.35 14.10 14.24 18,835.4K
09:45 14.20 14.96 14.15 14.62 21,202.1K
09:50 14.65 14.89 14.39 14.52 16,117.4K
09:55 14.51 14.69 14.45 14.49 8,031.4K
10:00 14.45 14.48 14.14 14.24 9,816.1K
10:05 14.22 14.53 14.22 14.31 4,900.6K
10:10 14.31 14.55 14.29 14.54 3,884.9K
10:15 14.53 14.53 14.33 14.40 2,845.3K
10:20 14.40 14.40 14.31 14.34 2,841.4K
10:25 14.35 14.48 14.35 14.44 2,130.6K
10:30 14.42 14.42 14.33 14.33 2,374.6K
10:35 14.33 14.33 14.00 14.21 6,713.1K
10:40 14.22 14.40 14.07 14.25 3,664.0K
10:45 14.25 14.38 14.17 14.37 2,296.2K
10:50 14.38 14.38 14.24 14.25 1,205.9K
10:55 14.25 14.25 14.12 14.18 1,486.1K
11:00 14.18 14.24 14.15 14.21 1,414.7K
11:05 14.22 14.25 14.19 14.20 1,252.9K
11:10 14.20 14.21 14.16 14.16 1,312.9K
11:15 14.16 14.20 14.03 14.12 2,534.5K
11:20 14.11 14.16 14.03 14.04 2,085.4K
11:25 14.03 14.04 13.56 13.81 8,731.9K
11:30 13.77 13.77 13.77 13.77 71.9K
13:00 13.77 13.86 13.40 13.54 8,112.0K
13:05 13.54 13.80 13.53 13.53 2,885.5K
13:10 13.53 13.71 13.50 13.57 2,848.4K
13:15 13.57 13.60 13.31 13.55 5,506.9K
13:20 13.55 13.58 13.37 13.42 4,306.5K
13:25 13.42 13.42 13.25 13.25 6,079.8K
13:30 13.24 13.52 13.24 13.31 5,276.7K
13:35 13.30 13.36 13.20 13.21 3,699.2K
13:40 13.20 13.28 13.10 13.27 5,050.8K
13:45 13.27 13.31 13.16 13.30 2,837.9K
13:50 13.31 13.38 13.22 13.25 1,723.3K
13:55 13.24 13.30 13.24 13.28 1,442.1K
14:00 13.28 13.59 13.28 13.59 2,122.4K
14:05 13.60 13.95 13.60 13.82 8,473.1K
14:10 13.84 13.89 13.74 13.80 2,960.1K
14:15 13.81 13.85 13.39 13.44 3,125.4K
14:20 13.46 13.71 13.46 13.59 1,611.4K
14:25 13.59 13.72 13.50 13.52 1,560.3K
14:30 13.54 13.60 13.25 13.50 2,397.4K
14:35 13.50 13.51 13.33 13.33 1,943.6K
14:40 13.32 13.32 13.12 13.12 4,330.3K
14:45 13.12 13.37 13.00 13.09 6,265.8K
14:50 13.09 13.23 12.86 12.86 7,560.9K
14:55 12.86 12.98 12.86 12.86 5,571.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 13.50 14.99 12.85 12.86 348.7M
2025-09-25 12.86 13.79 12.61 13.79 244.6M
2025-09-24 11.18 12.54 11.09 12.54 190.4M
2025-09-23 11.65 11.98 11.14 11.40 259.2M
2025-09-22 10.89 10.89 10.70 10.89 81.5M
2025-09-19 10.05 10.25 9.89 9.90 59.1M
2025-09-18 10.21 10.55 10.00 10.11 81.9M
2025-09-17 10.41 10.46 10.20 10.32 80.2M
2025-09-16 10.06 10.74 9.99 10.57 119.8M
2025-09-15 10.26 10.26 9.95 10.14 77.1M
2025-09-12 9.93 10.47 9.80 10.27 132.2M
2025-09-11 9.52 9.84 9.38 9.82 70.5M
2025-09-10 9.42 9.63 9.40 9.52 42.8M
2025-09-09 9.77 9.77 9.39 9.41 54.8M
2025-09-08 9.78 9.91 9.68 9.78 52.7M
2025-09-05 9.57 9.78 9.32 9.78 64.2M
2025-09-04 9.80 9.95 9.35 9.57 82.9M
2025-09-03 10.43 10.57 9.75 9.78 93.1M
2025-09-02 10.84 10.90 10.21 10.28 112.2M
2025-09-01 11.00 11.19 10.73 10.90 110.2M
2025-08-29 12.18 12.18 11.01 11.13 166.6M
2025-08-28 11.61 12.48 11.30 12.20 217.3M
2025-08-27 12.47 12.80 11.71 12.05 299.4M
2025-08-26 10.92 11.94 10.92 11.94 113.9M
2025-08-25 11.00 11.36 10.70 10.85 212.9M
2025-08-22 10.45 11.65 10.18 10.88 254.3M
2025-08-21 11.71 12.40 10.80 10.80 250.1M
2025-08-20 12.84 13.60 11.79 12.00 363.4M
2025-08-19 11.89 12.44 11.88 12.44 198.0M
2025-08-18 11.15 11.75 11.00 11.31 322.8M
2025-08-15 9.33 10.68 9.33 10.68 127.3M
2025-08-14 9.30 10.34 8.66 9.71 333.9M
2025-08-13 9.02 9.42 8.94 9.42 209.5M
2025-08-12 7.78 8.56 7.77 8.56 96.4M
2025-08-11 7.49 8.22 7.49 7.78 111.7M
2025-08-08 7.48 7.75 7.35 7.47 71.0M
2025-08-07 7.63 7.67 7.48 7.54 64.4M
2025-08-06 7.28 7.64 7.23 7.61 94.5M
2025-08-05 7.27 7.34 7.23 7.30 41.9M
2025-08-04 7.10 7.31 7.06 7.31 49.8M
2025-08-01 7.40 7.41 7.16 7.24 66.3M
2025-07-31 7.39 7.65 7.32 7.47 87.8M
2025-07-30 7.64 7.65 7.28 7.36 135.6M
2025-07-29 7.51 8.05 7.35 7.89 184.7M
2025-07-28 7.69 8.07 7.52 7.53 225.2M
2025-07-25 7.12 7.58 7.12 7.58 75.8M
2025-07-24 6.76 6.89 6.76 6.89 36.9M
2025-07-23 6.95 6.98 6.79 6.81 53.6M
2025-07-22 7.08 7.09 6.93 6.96 61.7M
2025-07-21 7.10 7.14 7.03 7.12 62.5M
2025-07-18 6.93 7.38 6.93 7.13 98.8M
2025-07-17 6.92 6.97 6.86 6.93 50.1M
2025-07-16 7.14 7.17 6.93 6.98 90.5M
2025-07-15 6.86 7.13 6.68 7.06 120.0M
2025-07-14 6.79 6.95 6.77 6.87 53.1M
2025-07-11 6.80 6.81 6.71 6.79 35.6M
2025-07-10 6.81 6.84 6.73 6.79 43.5M
2025-07-09 6.87 6.96 6.82 6.84 58.2M
2025-07-08 6.98 7.02 6.82 6.89 88.0M
2025-07-07 6.66 6.92 6.63 6.88 80.5M
2025-07-04 6.71 6.83 6.65 6.69 61.9M
2025-07-03 6.64 6.71 6.63 6.70 38.1M
2025-07-02 6.73 6.75 6.62 6.67 49.7M
2025-07-01 6.78 6.87 6.70 6.77 64.9M
2025-06-30 6.74 6.84 6.66 6.79 70.6M
2025-06-27 6.81 6.86 6.67 6.70 95.1M
2025-06-26 6.61 7.25 6.53 6.82 183.7M
2025-06-25 6.43 6.74 6.37 6.67 151.7M
2025-06-24 6.31 6.46 6.30 6.43 57.2M
2025-06-23 6.11 6.43 6.11 6.33 58.7M
2025-06-20 6.28 6.34 6.18 6.20 48.5M
2025-06-19 6.51 6.52 6.25 6.28 78.6M
2025-06-18 6.53 6.60 6.43 6.53 78.2M
2025-06-17 6.61 6.66 6.46 6.57 122.3M
2025-06-16 6.72 6.87 6.60 6.80 106.8M
2025-06-13 7.10 7.17 6.70 6.75 169.4M
2025-06-12 7.50 7.61 7.17 7.23 216.1M
2025-06-11 8.21 8.57 7.62 7.75 282.5M
2025-06-10 7.81 8.45 7.81 8.45 324.3M
2025-06-09 7.85 8.22 7.59 7.68 292.2M
2025-06-06 7.95 7.95 7.62 7.95 126.9M
2025-06-05 7.23 7.23 7.23 7.23 24.5M
2025-06-04 5.99 6.57 5.98 6.57 55.2M
2025-06-03 5.94 6.08 5.94 5.97 39.1M
2025-05-30 6.17 6.25 5.98 5.99 58.1M
2025-05-29 5.95 6.19 5.90 6.18 77.5M
2025-05-28 6.02 6.06 5.91 5.95 46.3M
2025-05-27 6.09 6.15 5.95 6.06 72.5M
2025-05-26 5.72 6.23 5.71 6.03 92.6M
2025-05-23 5.85 5.93 5.66 5.66 50.3M
2025-05-22 5.76 6.03 5.75 5.90 76.7M
2025-05-21 5.91 5.92 5.76 5.81 26.6M
2025-05-20 5.85 5.93 5.79 5.92 31.4M
2025-05-19 5.86 5.87 5.73 5.87 27.5M
2025-05-16 5.73 5.86 5.70 5.82 28.5M
2025-05-15 5.88 5.92 5.76 5.77 41.4M
2025-05-14 5.86 6.03 5.86 5.92 49.3M
2025-05-13 5.90 6.04 5.84 5.86 53.3M
2025-05-12 5.87 5.89 5.72 5.84 49.2M
2025-05-09 5.91 6.12 5.75 5.81 70.7M
2025-05-08 5.77 6.08 5.77 5.95 99.1M
2025-05-07 5.95 6.15 5.79 5.85 127.9M
2025-05-06 5.71 6.30 5.71 6.03 150.5M
2025-04-30 5.20 6.04 5.18 5.75 157.4M
2025-04-29 5.92 5.93 5.24 5.50 168.0M
2025-04-28 5.28 5.39 5.20 5.39 34.1M
2025-04-25 4.78 4.90 4.78 4.90 38.4M
2025-04-24 4.58 4.61 4.43 4.45 24.8M
2025-04-23 4.63 4.65 4.54 4.62 34.0M
2025-04-22 4.76 4.80 4.69 4.72 16.1M
2025-04-21 4.70 4.79 4.66 4.79 20.7M
2025-04-18 4.63 4.74 4.59 4.69 19.5M
2025-04-17 4.65 4.73 4.63 4.65 15.9M
2025-04-16 4.81 4.84 4.60 4.69 22.6M
2025-04-15 4.83 4.89 4.77 4.85 22.2M
2025-04-14 4.78 4.88 4.78 4.82 22.3M
2025-04-11 4.66 4.77 4.60 4.72 21.0M
2025-04-10 4.65 4.75 4.63 4.67 29.4M
2025-04-09 4.35 4.59 4.06 4.55 42.2M
2025-04-08 4.58 4.75 4.33 4.47 53.9M
2025-04-07 5.08 5.09 4.81 4.81 19.0M
2025-04-03 5.32 5.44 5.30 5.34 16.8M
2025-04-02 5.43 5.48 5.36 5.38 18.4M
2025-04-01 5.48 5.53 5.41 5.44 18.4M
2025-03-31 5.45 5.48 5.28 5.48 25.2M
2025-03-28 5.54 5.59 5.45 5.45 19.2M
2025-03-27 5.61 5.63 5.48 5.54 22.8M
2025-03-26 5.57 5.64 5.54 5.62 17.2M
2025-03-25 5.59 5.63 5.51 5.57 23.9M
2025-03-24 5.87 5.92 5.47 5.59 44.4M
2025-03-21 6.02 6.04 5.85 5.87 42.8M
2025-03-20 6.03 6.14 6.00 6.07 38.1M
2025-03-19 6.15 6.17 6.05 6.07 41.9M
2025-03-18 6.10 6.20 6.08 6.20 58.6M
2025-03-17 6.05 6.15 6.04 6.06 43.5M
2025-03-14 6.04 6.18 5.96 6.10 50.7M
2025-03-13 6.29 6.35 6.01 6.08 66.9M
2025-03-12 6.22 6.39 6.18 6.33 85.5M
2025-03-11 6.20 6.26 6.09 6.17 63.0M
2025-03-10 6.26 6.34 6.18 6.27 63.2M
2025-03-07 6.45 6.54 6.21 6.25 123.3M
2025-03-06 6.55 6.81 6.40 6.57 158.8M
2025-03-05 6.42 6.93 6.41 6.64 161.5M
2025-03-04 6.37 6.79 6.35 6.50 212.6M
2025-03-03 7.88 7.98 7.06 7.06 257.8M
2025-02-28 7.49 7.84 6.65 7.84 336.1M
2025-02-27 6.50 7.13 6.50 7.13 139.1M
2025-02-26 6.49 6.92 6.14 6.48 176.9M
2025-02-25 5.77 6.44 5.71 6.44 50.9M
2025-02-24 5.79 5.93 5.67 5.85 55.3M
2025-02-21 5.68 5.77 5.58 5.73 38.5M
2025-02-20 5.59 5.65 5.55 5.62 29.0M
2025-02-19 5.60 5.67 5.53 5.63 45.9M
2025-02-18 5.70 5.95 5.59 5.63 60.9M
2025-02-17 5.61 5.85 5.56 5.70 44.1M
2025-02-14 5.60 5.70 5.45 5.60 50.0M
2025-02-13 5.45 5.74 5.35 5.56 53.5M
2025-02-12 5.37 5.58 5.36 5.46 34.9M
2025-02-11 5.34 5.44 5.22 5.37 31.4M
2025-02-10 5.21 5.39 5.21 5.39 36.0M
2025-02-07 5.08 5.32 5.07 5.20 36.5M
2025-02-06 4.97 5.08 4.86 5.08 26.0M
2025-02-05 4.73 4.99 4.72 4.93 33.8M
2025-01-27 4.90 4.93 4.65 4.66 21.6M
2025-01-24 4.72 4.78 4.58 4.77 30.1M
2025-01-23 4.74 5.02 4.68 4.68 54.5M
2025-01-22 4.98 5.07 4.88 4.95 19.1M
2025-01-21 5.15 5.21 4.95 4.97 28.0M
2025-01-20 5.03 5.09 4.91 5.03 23.9M
2025-01-17 4.96 5.03 4.89 4.97 18.4M
2025-01-16 4.99 5.10 4.91 4.99 21.9M
2025-01-15 4.98 5.03 4.87 4.95 24.2M
2025-01-14 4.71 4.95 4.68 4.94 29.6M
2025-01-13 4.63 4.66 4.43 4.65 20.4M
2025-01-10 4.85 4.94 4.65 4.68 25.4M
2025-01-09 4.83 4.98 4.81 4.90 26.7M
2025-01-08 4.85 4.94 4.68 4.89 30.8M
2025-01-07 4.86 4.89 4.70 4.88 27.9M
2025-01-06 4.84 4.84 4.61 4.67 26.9M
2025-01-03 5.18 5.18 4.80 4.84 38.7M
2025-01-02 5.25 5.42 5.03 5.11 42.2M